Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.95	32.91	31.83	32.52	723,920	-0.25(-0.76%)
May 30, 2019	32.78	33.13	32.63	32.76	605,518	+0.03(+0.08%)
May 29, 2019	32.61	32.76	32.09	32.74	609,723	+0.00(+0.00%)
May 28, 2019	32.75	32.90	32.41	32.74	814,137	+0.06(+0.19%)
May 24, 2019	32.27	32.71	32.14	32.67	379,083	+0.46(+1.43%)
May 23, 2019	33.08	33.21	32.16	32.21	470,127	-0.96(-2.88%)
May 22, 2019	33.41	33.50	33.00	33.17	355,332	-0.25(-0.74%)
May 21, 2019	33.53	33.60	33.23	33.42	488,817	+0.05(+0.16%)
May 20, 2019	33.36	33.65	33.10	33.36	449,114	-0.17(-0.50%)
May 17, 2019	33.58	34.20	33.41	33.53	302,792	-0.27(-0.79%)
May 16, 2019	33.60	34.20	33.51	33.80	301,691	+0.24(+0.71%)
May 15, 2019	33.13	33.60	32.84	33.56	458,557	+0.46(+1.39%)
May 14, 2019	33.05	33.59	32.81	33.10	541,356	+0.13(+0.40%)
May 13, 2019	33.13	33.46	31.99	32.97	511,849	-0.53(-1.58%)
May 10, 2019	33.42	33.90	32.85	33.50	720,303	-0.12(-0.37%)
May 09, 2019	33.12	33.70	32.96	33.62	513,644	+0.29(+0.88%)
May 08, 2019	32.71	33.48	32.34	33.33	792,721	+0.74(+2.28%)
May 07, 2019	30.00	32.78	30.00	32.59	1,649,151	+1.83(+5.95%)
May 06, 2019	30.05	31.00	29.49	30.75	1,136,654	+0.40(+1.31%)
May 03, 2019	29.87	30.44	29.39	30.36	694,534	+0.63(+2.11%)
May 02, 2019	30.05	30.06	29.49	29.73	888,160	+0.34(+1.14%)
May 01, 2019	29.55	29.83	29.36	29.39	490,790	-0.01(-0.03%)
Apr 30, 2019	29.73	30.11	29.14	29.40	827,813	-0.30(-1.01%)
Apr 29, 2019	29.69	29.99	29.47	29.70	496,765	-0.02(-0.06%)
Apr 26, 2019	29.27	29.78	29.08	29.72	423,841	+0.48(+1.63%)
Apr 25, 2019	29.62	29.80	29.24	29.24	519,316	-0.35(-1.17%)
Apr 24, 2019	29.06	29.61	28.73	29.59	891,217	+0.59(+2.04%)
Apr 23, 2019	28.55	29.51	28.55	28.99	1,229,110	+0.48(+1.68%)
Apr 22, 2019	28.33	28.80	28.33	28.52	1,169,993	+0.23(+0.81%)
Apr 18, 2019	28.06	28.69	27.70	28.29	1,543,911	+0.27(+0.98%)
Apr 17, 2019	29.24	29.28	27.96	28.01	1,544,020	-1.20(-4.12%)
Apr 16, 2019	29.83	30.04	29.19	29.21	1,376,513	-0.48(-1.61%)
Apr 15, 2019	29.81	30.09	29.67	29.69	842,333	+0.04(+0.15%)
Apr 12, 2019	29.83	30.14	29.55	29.65	1,258,412	-0.07(-0.24%)
Apr 11, 2019	29.74	29.98	29.64	29.72	1,411,227	+0.02(+0.06%)
Apr 10, 2019	30.29	30.54	29.18	29.70	1,495,202	-1.04(-3.40%)
Apr 09, 2019	30.65	30.86	30.34	30.75	818,226	+0.10(+0.32%)
Apr 08, 2019	30.90	31.11	30.51	30.65	550,933	-0.21(-0.69%)
Apr 05, 2019	30.47	30.97	30.47	30.86	959,915	+0.39(+1.28%)
Apr 04, 2019	30.29	30.50	30.06	30.47	702,183	+0.18(+0.58%)
Apr 03, 2019	30.26	30.65	29.98	30.29	2,212,901	+0.11(+0.35%)
Apr 02, 2019	30.42	30.42	29.95	30.19	994,748	-0.27(-0.87%)
Apr 01, 2019	30.75	31.00	30.29	30.45	518,787	-0.06(-0.20%)
Mar 29, 2019	30.21	30.55	30.01	30.52	1,198,057	+0.36(+1.20%)
Mar 28, 2019	30.51	30.75	30.01	30.15	1,025,322	-0.28(-0.93%)
Mar 27, 2019	30.44	30.67	29.93	30.44	1,015,874	-0.15(-0.49%)
Mar 26, 2019	30.78	30.95	30.38	30.59	607,082	-0.10(-0.32%)
Mar 25, 2019	30.54	31.17	30.51	30.68	1,011,051	+0.19(+0.64%)
Mar 22, 2019	30.72	30.94	30.25	30.49	1,286,668	-0.26(-0.83%)
Mar 21, 2019	29.97	30.88	29.77	30.75	649,441	+0.76(+2.54%)
Mar 20, 2019	30.52	31.31	29.72	29.98	648,454	-0.78(-2.53%)
Mar 19, 2019	30.72	31.19	30.63	30.76	554,000	+0.18(+0.58%)
Mar 18, 2019	30.54	30.79	30.35	30.59	481,825	+0.04(+0.15%)
Mar 15, 2019	30.28	30.74	30.18	30.54	873,225	+0.27(+0.88%)
Mar 14, 2019	30.47	30.62	29.97	30.28	664,977	-0.07(-0.23%)
Mar 13, 2019	30.35	30.89	30.27	30.35	822,095	+0.18(+0.59%)
Mar 12, 2019	29.90	30.33	29.85	30.17	619,005	+0.19(+0.65%)
Mar 11, 2019	29.60	29.99	29.45	29.98	666,356	+0.58(+1.96%)
Mar 08, 2019	29.62	29.67	29.06	29.40	713,070	-0.33(-1.10%)
Mar 07, 2019	29.95	30.97	29.53	29.73	752,313	-0.11(-0.39%)
Mar 06, 2019	30.40	30.52	29.79	29.84	1,245,377	-0.58(-1.89%)
Mar 05, 2019	31.40	31.51	30.38	30.42	850,087	-0.97(-3.10%)
Mar 04, 2019	32.08	32.25	31.30	31.39	968,052	-1.06(-3.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.